OPAL Fuels Inc. - Class A Common Stock (OPAL)

2.3650
-0.0350 (-1.46%)
NASDAQ· Last Trade: Aug 5th, 2:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OPAL Fuels Inc. - Class A Common Stock (OPAL)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/20262.302.462.302.40169,8162.40
8/03/20262.342.392.292.31110,7492.31
7/31/20262.232.382.192.35323,5372.35
7/30/20262.102.232.082.22195,7402.22
7/29/20262.212.232.062.06155,0342.06
7/28/20262.262.272.202.2381,9522.23
7/27/20262.232.252.172.25188,1082.25
7/24/20262.272.312.202.2188,2212.21
7/23/20262.392.472.212.25377,8632.25
7/22/20262.512.532.402.42169,9482.42
7/21/20262.502.592.482.52144,8002.52
7/20/20262.532.552.452.53204,7612.53
7/17/20262.462.542.462.53175,1022.53
7/16/20262.382.512.372.50280,7742.50
7/15/20262.242.422.242.36342,8152.36
7/14/20262.072.252.052.25307,0752.25
7/13/20262.082.082.002.04142,7032.04
7/10/20262.032.081.992.07252,0102.07
7/09/20262.092.091.982.01212,6292.01
7/08/20262.072.172.002.11303,0902.11
7/07/20262.072.102.022.07384,6892.07
7/06/20262.102.232.082.09249,2622.09
7/02/20262.212.232.052.11202,3642.11
7/01/20262.202.232.162.20159,9092.20
6/30/20262.302.312.152.20449,5312.20
6/29/20262.122.392.102.311,875,2032.31
6/26/20262.102.232.022.12806,9912.12
6/25/20262.042.172.032.09266,6732.09
6/24/20261.852.041.842.01274,4922.01
6/23/20261.781.931.751.87442,8661.87
6/22/20261.891.891.761.78237,5101.78
6/18/20261.801.871.761.86328,2171.86
6/17/20261.861.901.821.82148,8511.82
6/16/20261.911.941.851.85343,6351.85
6/15/20262.002.021.881.91332,7161.91
6/12/20261.911.981.911.93113,3541.93
6/11/20261.951.981.901.91288,8981.91
6/10/20262.002.041.941.94136,4461.94
6/09/20262.142.181.952.00257,8492.00
6/08/20262.112.192.102.1374,7652.13
6/05/20262.282.282.082.10507,0512.10
6/04/20262.222.312.212.31220,2392.31
6/03/20262.302.302.192.22225,6622.22
6/02/20262.262.332.212.28251,4882.28
6/01/20262.252.382.242.27248,1642.27
5/29/20260.002.292.132.26367,5982.26
5/28/20262.142.232.142.22102,1042.22
5/27/20262.172.212.132.15189,7632.15
5/26/20262.182.212.102.16322,4542.16
5/22/20262.062.232.042.16537,0892.16
5/21/20262.012.041.942.01206,8532.01
5/20/20262.042.091.961.97170,7831.97
5/19/20261.992.111.992.06270,1802.06
5/18/20261.922.061.921.98223,0931.98
5/15/20261.971.981.881.94387,9941.94
5/14/20262.022.131.952.01284,1352.01
5/13/20262.102.191.872.03442,4062.03
5/12/20262.162.222.082.08177,0062.08
5/11/20262.202.342.092.19411,9242.19
5/08/20262.322.352.262.27101,1792.27
5/07/20262.252.352.212.34140,1852.34
5/06/20262.262.312.202.28132,7602.28
5/05/20262.222.312.202.26143,0542.26